KissMeData/107640/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211200	6382370	11590	11100	11590	11100	2
3	20230607	211100	6382370	11590	11590	11590	11590	0
4	20230607	211000	6382370	11590	11590	11590	11590	0
5	20230607	210900	6382370	11590	11590	11590	11590	0
6	20230607	210800	6382370	11590	11590	11590	11590	0
7	20230607	210700	6382370	11590	11590	11590	11590	0
8	20230607	210600	6382370	11590	11590	11590	11590	0
9	20230607	210500	6382370	11590	11590	11590	11590	0
10	20230607	210400	6382370	11590	11590	11590	11590	0
11	20230607	210300	6382370	11590	11590	11590	11590	0
12	20230607	210200	6382370	11590	11590	11590	11590	0
13	20230607	210100	6382370	11590	11590	11590	11590	0
14	20230607	210000	6382370	11590	11590	11590	11590	0
15	20230607	205900	6382370	11590	11590	11590	11590	0
16	20230607	205800	6382370	11590	11590	11590	11590	0
17	20230607	205700	6382370	11590	11590	11590	11590	0
18	20230607	205600	6382370	11590	11590	11590	11590	0
19	20230607	205500	6382370	11590	11590	11590	11590	0
20	20230607	205400	6382370	11590	11590	11590	11590	0
21	20230607	205300	6382370	11590	11590	11590	11590	0
22	20230607	205200	6382370	11590	11590	11590	11590	0
23	20230607	205100	6382370	11590	11590	11590	11590	0
24	20230607	205000	6382370	11590	11590	11590	11590	0
25	20230607	204900	6382370	11590	11590	11590	11590	0
26	20230607	204800	6382370	11590	11590	11590	11590	0
27	20230607	204700	6382370	11590	11590	11590	11590	0
28	20230607	204600	6382370	11590	11590	11590	11590	0
29	20230607	204500	6382370	11590	11590	11590	11590	0
30	20230607	204400	6382370	11590	11590	11590	11590	0
31	20230607	204300	6382370	11590	11590	11590	11590	0
32	20230607	204200	6382370	11590	11100	11590	11100	2
33	20230607	204100	6382370	11590	11590	11590	11590	0
34	20230607	204000	6382370	11590	11590	11590	11590	0
35	20230607	203900	6382370	11590	11590	11590	11590	0
36	20230607	203800	6382370	11590	11590	11590	11590	0
37	20230607	203700	6382370	11590	11590	11590	11590	0
38	20230607	203600	6382370	11590	11590	11590	11590	0
39	20230607	203500	6382370	11590	11590	11590	11590	0
40	20230607	203400	6382370	11590	11590	11590	11590	0
41	20230607	203300	6382370	11590	11590	11590	11590	0
42	20230607	203200	6382370	11590	11590	11590	11590	0
43	20230607	203100	6382370	11590	11590	11590	11590	0
44	20230607	203000	6382370	11590	11590	11590	11590	0
45	20230607	202900	6382370	11590	11590	11590	11590	0
46	20230607	202800	6382370	11590	11590	11590	11590	0
47	20230607	202700	6382370	11590	11590	11590	11590	0
48	20230607	202600	6382370	11590	11590	11590	11590	0
49	20230607	202500	6382370	11590	11590	11590	11590	0
50	20230607	202400	6382370	11590	11590	11590	11590	0
51	20230607	202300	6382370	11590	11590	11590	11590	0
52	20230607	202200	6382370	11590	11590	11590	11590	0
53	20230607	202100	6382370	11590	11590	11590	11590	0
54	20230607	202000	6382370	11590	11590	11590	11590	0
55	20230607	201900	6382370	11590	11590	11590	11590	0
56	20230607	201800	6382370	11590	11590	11590	11590	0
57	20230607	201700	6382370	11590	11590	11590	11590	0
58	20230607	201600	6382370	11590	11590	11590	11590	0
59	20230607	201500	6382370	11590	11590	11590	11590	0
60	20230607	201400	6382370	11590	11590	11590	11590	0
61	20230607	201300	6382370	11590	11590	11590	11590	0
62	20230607	201200	6382370	11590	11100	11590	11100	2
63	20230607	201100	6382370	11590	11590	11590	11590	0
64	20230607	201000	6382370	11590	11590	11590	11590	0
65	20230607	200900	6382370	11590	11590	11590	11590	0
66	20230607	200800	6382370	11590	11590	11590	11590	0
67	20230607	200700	6382370	11590	11590	11590	11590	0
68	20230607	200600	6382370	11590	11590	11590	11590	0
69	20230607	200500	6382370	11590	11590	11590	11590	0
70	20230607	200400	6382370	11590	11590	11590	11590	0
71	20230607	200300	6382370	11590	11590	11590	11590	0
72	20230607	200200	6382370	11590	11590	11590	11590	0
73	20230607	200100	6382370	11590	11590	11590	11590	0
74	20230607	200000	6382370	11590	11590	11590	11590	0
75	20230607	195900	6382370	11590	11590	11590	11590	0
76	20230607	195800	6382370	11590	11590	11590	11590	0
77	20230607	195700	6382370	11590	11590	11590	11590	0
78	20230607	195600	6382370	11590	11590	11590	11590	0
79	20230607	195500	6382370	11590	11590	11590	11590	0
80	20230607	195400	6382370	11590	11590	11590	11590	0
81	20230607	195300	6382370	11590	11590	11590	11590	0
82	20230607	195200	6382370	11590	11590	11590	11590	0
83	20230607	195100	6382370	11590	11590	11590	11590	0
84	20230607	195000	6382370	11590	11590	11590	11590	0
85	20230607	194900	6382370	11590	11590	11590	11590	0
86	20230607	194800	6382370	11590	11590	11590	11590	0
87	20230607	194700	6382370	11590	11590	11590	11590	0
88	20230607	194600	6382370	11590	11590	11590	11590	0
89	20230607	194500	6382370	11590	11590	11590	11590	0
90	20230607	194400	6382370	11590	11590	11590	11590	0
91	20230607	194300	6382370	11590	11590	11590	11590	0
92	20230607	194200	6382370	11590	11100	11590	11100	2
93	20230607	194100	6382370	11590	11590	11590	11590	0
94	20230607	194000	6382370	11590	11590	11590	11590	0
95	20230607	193900	6382370	11590	11590	11590	11590	0
96	20230607	193800	6382370	11590	11590	11590	11590	0
97	20230607	193700	6382370	11590	11590	11590	11590	0
98	20230607	193600	6382370	11590	11590	11590	11590	0
99	20230607	193500	6382370	11590	11590	11590	11590	0
100	20230607	193400	6382370	11590	11590	11590	11590	0
101	20230607	193300	6382370	11590	11590	11590	11590	0
102	20230607	193200	6382370	11590	11590	11590	11590	0
103	20230607	193100	6382370	11590	11590	11590	11590	0
104	20230607	193000	6382370	11590	11590	11590	11590	0
105	20230607	192900	6382370	11590	11590	11590	11590	0
106	20230607	192800	6382370	11590	11590	11590	11590	0
107	20230607	192700	6382370	11590	11590	11590	11590	0
108	20230607	192600	6382370	11590	11590	11590	11590	0
109	20230607	192500	6382370	11590	11590	11590	11590	0
110	20230607	192400	6382370	11590	11590	11590	11590	0
111	20230607	192300	6382370	11590	11590	11590	11590	0
112	20230607	192200	6382370	11590	11590	11590	11590	0
113	20230607	192100	6382370	11590	11590	11590	11590	0
114	20230607	192000	6382370	11590	11590	11590	11590	0
115	20230607	191900	6382370	11590	11590	11590	11590	0
116	20230607	191800	6382370	11590	11590	11590	11590	0
117	20230607	191700	6382370	11590	11590	11590	11590	0
118	20230607	191600	6382370	11590	11590	11590	11590	0
119	20230607	191500	6382370	11590	11590	11590	11590	0
120	20230607	191400	6382370	11590	11590	11590	11590	0
121	20230607	191300	6382370	11590	11590	11590	11590	0
122	20230607	191200	6382370	11590	11100	11590	11100	2
123	20230607	191100	6382370	11590	11590	11590	11590	0
124	20230607	191000	6382370	11590	11590	11590	11590	0
125	20230607	190900	6382370	11590	11590	11590	11590	0
126	20230607	190800	6382370	11590	11590	11590	11590	0
127	20230607	190700	6382370	11590	11590	11590	11590	0
128	20230607	190600	6382370	11590	11590	11590	11590	0
129	20230607	190500	6382370	11590	11590	11590	11590	0
130	20230607	190400	6382370	11590	11590	11590	11590	0
131	20230607	190300	6382370	11590	11590	11590	11590	0
132	20230607	190200	6382370	11590	11590	11590	11590	0
133	20230607	190100	6382370	11590	11590	11590	11590	0
134	20230607	190000	6382370	11590	11590	11590	11590	0
135	20230607	185900	6382370	11590	11590	11590	11590	0
136	20230607	185800	6382370	11590	11590	11590	11590	0
137	20230607	185700	6382370	11590	11590	11590	11590	0
138	20230607	185600	6382370	11590	11590	11590	11590	0
139	20230607	185500	6382370	11590	11590	11590	11590	0
140	20230607	185400	6382370	11590	11590	11590	11590	0
141	20230607	185300	6382370	11590	11590	11590	11590	0
142	20230607	185200	6382370	11590	11590	11590	11590	0
143	20230607	185100	6382370	11590	11590	11590	11590	0
144	20230607	185000	6382370	11590	11590	11590	11590	0
145	20230607	184900	6382370	11590	11590	11590	11590	0
146	20230607	184800	6382370	11590	11590	11590	11590	0
147	20230607	184700	6382370	11590	11590	11590	11590	0
148	20230607	184600	6382370	11590	11590	11590	11590	0
149	20230607	184500	6382370	11590	11590	11590	11590	0
150	20230607	184400	6382370	11590	11590	11590	11590	0
151	20230607	184300	6382370	11590	11590	11590	11590	0
152	20230607	184200	6382370	11590	11100	11590	11100	2
153	20230607	184100	6382370	11590	11590	11590	11590	0
154	20230607	184000	6382370	11590	11590	11590	11590	0
155	20230607	183900	6382370	11590	11590	11590	11590	0
156	20230607	183800	6382370	11590	11590	11590	11590	0
157	20230607	183700	6382370	11590	11590	11590	11590	0
158	20230607	183600	6382370	11590	11590	11590	11590	0
159	20230607	183500	6382370	11590	11590	11590	11590	0
160	20230607	183400	6382370	11590	11590	11590	11590	0
161	20230607	183300	6382370	11590	11590	11590	11590	0
162	20230607	183200	6382370	11590	11590	11590	11590	0
163	20230607	183100	6382370	11590	11590	11590	11590	0
164	20230607	183000	6382370	11590	11590	11590	11590	0
165	20230607	182900	6382370	11590	11590	11590	11590	0
166	20230607	182800	6382370	11590	11590	11590	11590	0
167	20230607	182700	6382370	11590	11590	11590	11590	0
168	20230607	182600	6382370	11590	11590	11590	11590	0
169	20230607	182500	6382370	11590	11590	11590	11590	0
170	20230607	182400	6382370	11590	11590	11590	11590	0
171	20230607	182300	6382370	11590	11590	11590	11590	0
172	20230607	182200	6382370	11590	11590	11590	11590	0
173	20230607	182100	6382370	11590	11590	11590	11590	0
174	20230607	182000	6382370	11590	11590	11590	11590	0
175	20230607	181900	6382370	11590	11590	11590	11590	0
176	20230607	181800	6382370	11590	11590	11590	11590	0
177	20230607	181700	6382370	11590	11590	11590	11590	0
178	20230607	181600	6382370	11590	11590	11590	11590	0
179	20230607	181500	6382370	11590	11590	11590	11590	0
180	20230607	181400	6382370	11590	11590	11590	11590	0
181	20230607	181300	6382370	11590	11590	11590	11590	0
182	20230607	181200	6382370	11590	11100	11590	11100	2
183	20230607	181100	6382370	11590	11590	11590	11590	0
184	20230607	181000	6382370	11590	11590	11590	11590	0
185	20230607	180900	6382370	11590	11590	11590	11590	0
186	20230607	180800	6382370	11590	11590	11590	11590	0
187	20230607	180700	6382370	11590	11590	11590	11590	0
188	20230607	180600	6382370	11590	11590	11590	11590	0
189	20230607	180500	6382370	11590	11590	11590	11590	0
190	20230607	180400	6382370	11590	11590	11590	11590	0
191	20230607	180300	6382370	11590	11590	11590	11590	0
192	20230607	180200	6382370	11590	11590	11590	11590	0
193	20230607	180100	6382370	11590	11590	11590	11590	0
194	20230607	180000	6382370	11590	11590	11590	11590	0
195	20230607	175900	6382370	11590	11590	11590	11590	0
196	20230607	175800	6382370	11590	11590	11590	11590	0
197	20230607	175700	6382370	11590	11590	11590	11590	0
198	20230607	175600	6382370	11590	11590	11590	11590	0
199	20230607	175500	6382370	11590	11590	11590	11590	0
200	20230607	175400	6382370	11590	11590	11590	11590	0
201	20230607	175300	6382370	11590	11590	11590	11590	0
202	20230607	175200	6382370	11590	11590	11590	11590	0
203	20230607	175100	6382370	11590	11590	11590	11590	0
204	20230607	175000	6382370	11590	11590	11590	11590	0
205	20230607	174900	6382370	11590	11590	11590	11590	0
206	20230607	174800	6382370	11590	11590	11590	11590	0
207	20230607	174700	6382370	11590	11590	11590	11590	0
208	20230607	174600	6382370	11590	11590	11590	11590	0
209	20230607	174500	6382370	11590	11590	11590	11590	0
210	20230607	174400	6382370	11590	11590	11590	11590	0
211	20230607	174300	6382370	11590	11590	11590	11590	0
212	20230607	174200	6382370	11590	11100	11590	11100	2
213	20230607	174100	6382370	11590	11590	11590	11590	0
214	20230607	174000	6382370	11590	11590	11590	11590	0
215	20230607	173900	6382370	11590	11590	11590	11590	0
216	20230607	173800	6382370	11590	11590	11590	11590	0
217	20230607	173700	6382370	11590	11590	11590	11590	0
218	20230607	173600	6382370	11590	11590	11590	11590	0
219	20230607	173500	6382370	11590	11590	11590	11590	0
220	20230607	173400	6382370	11590	11590	11590	11590	0
221	20230607	173300	6382370	11590	11590	11590	11590	0
222	20230607	173200	6382370	11590	11590	11590	11590	0
223	20230607	173100	6382370	11590	11590	11590	11590	0
224	20230607	173000	6382370	11590	11590	11590	11590	0
225	20230607	172900	6382370	11590	11590	11590	11590	0
226	20230607	172800	6382370	11590	11590	11590	11590	0
227	20230607	172700	6382370	11590	11590	11590	11590	0
228	20230607	172600	6382370	11590	11590	11590	11590	0
229	20230607	172500	6382370	11590	11590	11590	11590	0
230	20230607	172400	6382370	11590	11590	11590	11590	0
231	20230607	172300	6382370	11590	11590	11590	11590	0
232	20230607	172200	6382370	11590	11590	11590	11590	0
233	20230607	172100	6382370	11590	11590	11590	11590	0
234	20230607	172000	6382370	11590	11590	11590	11590	0
235	20230607	171900	6382370	11590	11590	11590	11590	0
236	20230607	171800	6382370	11590	11590	11590	11590	0
237	20230607	171700	6382370	11590	11590	11590	11590	0
238	20230607	171600	6382370	11590	11590	11590	11590	0
239	20230607	171500	6382370	11590	11590	11590	11590	0
240	20230607	171400	6382370	11590	11590	11590	11590	0
241	20230607	171300	6382370	11590	11590	11590	11590	0
242	20230607	171200	6382370	11590	11100	11590	11100	2
243	20230607	171100	6382370	11590	11590	11590	11590	0
244	20230607	171000	6382370	11590	11590	11590	11590	0
245	20230607	170900	6382370	11590	11590	11590	11590	0
246	20230607	170800	6382370	11590	11590	11590	11590	0
247	20230607	170700	6382370	11590	11590	11590	11590	0
248	20230607	170600	6382370	11590	11590	11590	11590	0
249	20230607	170500	6382370	11590	11590	11590	11590	0
250	20230607	170400	6382370	11590	11590	11590	11590	0
251	20230607	170300	6382370	11590	11590	11590	11590	0
252	20230607	170200	6382370	11590	11590	11590	11590	0
253	20230607	170100	6382370	11590	11590	11590	11590	0
254	20230607	170000	6382370	11590	11590	11590	11590	0
255	20230607	165900	6382370	11590	11590	11590	11590	0
256	20230607	165800	6382370	11590	11590	11590	11590	0
257	20230607	165700	6382370	11590	11590	11590	11590	0
258	20230607	165600	6382370	11590	11590	11590	11590	0
259	20230607	165500	6382370	11590	11590	11590	11590	0
260	20230607	165400	6382370	11590	11590	11590	11590	0
261	20230607	165300	6382370	11590	11590	11590	11590	0
262	20230607	165200	6382370	11590	11590	11590	11590	0
263	20230607	165100	6382370	11590	11590	11590	11590	0
264	20230607	165000	6382370	11590	11590	11590	11590	0
265	20230607	164900	6382370	11590	11590	11590	11590	0
266	20230607	164800	6382370	11590	11590	11590	11590	0
267	20230607	164700	6382370	11590	11590	11590	11590	0
268	20230607	164600	6382370	11590	11590	11590	11590	0
269	20230607	164500	6382370	11590	11590	11590	11590	0
270	20230607	164400	6382370	11590	11590	11590	11590	0
271	20230607	164300	6382370	11590	11590	11590	11590	0
272	20230607	164200	6382370	11590	11100	11590	11100	2
273	20230607	164100	6382370	11590	11590	11590	11590	0
274	20230607	164000	6382370	11590	11590	11590	11590	0
275	20230607	163900	6382370	11590	11590	11590	11590	0
276	20230607	163800	6382370	11590	11590	11590	11590	0
277	20230607	163700	6382370	11590	11590	11590	11590	0
278	20230607	163600	6382370	11590	11590	11590	11590	0
279	20230607	163500	6382370	11590	11590	11590	11590	0
280	20230607	163400	6382370	11590	11590	11590	11590	0
281	20230607	163300	6382370	11590	11590	11590	11590	0
282	20230607	163200	6382370	11590	11590	11590	11590	0
283	20230607	163100	6382370	11590	11590	11590	11590	0
284	20230607	163000	6382370	11590	11590	11590	11590	0
285	20230607	162900	6382370	11590	11590	11590	11590	0
286	20230607	162800	6382370	11590	11590	11590	11590	0
287	20230607	162700	6382370	11590	11590	11590	11590	0
288	20230607	162600	6382370	11590	11590	11590	11590	0
289	20230607	162500	6382370	11590	11590	11590	11590	0
290	20230607	162400	6382370	11590	11590	11590	11590	0
291	20230607	162300	6382370	11590	11590	11590	11590	0
292	20230607	162200	6382370	11590	11590	11590	11590	0
293	20230607	162100	6382370	11590	11590	11590	11590	0
294	20230607	162000	6382370	11590	11590	11590	11590	0
295	20230607	161900	6382370	11590	11590	11590	11590	0
296	20230607	161800	6382370	11590	11590	11590	11590	0
297	20230607	161700	6382370	11590	11590	11590	11590	0
298	20230607	161600	6382370	11590	11590	11590	11590	0
299	20230607	161500	6382370	11590	11590	11590	11590	0
300	20230607	161400	6382370	11590	11590	11590	11590	0
301	20230607	161300	6382370	11590	11590	11590	11590	0
302	20230607	161200	6382370	11590	11100	11590	11100	2
303	20230607	161100	6382370	11590	11590	11590	11590	0
304	20230607	161000	6382370	11590	11590	11590	11590	0
305	20230607	160900	6382370	11590	11590	11590	11590	0
306	20230607	160800	6382370	11590	11590	11590	11590	0
307	20230607	160700	6382370	11590	11590	11590	11590	0
308	20230607	160600	6382370	11590	11590	11590	11590	0
309	20230607	160500	6382370	11590	11590	11590	11590	0
310	20230607	160400	6382370	11590	11590	11590	11590	0
311	20230607	160300	6382370	11590	11590	11590	11590	0
312	20230607	160200	6382370	11590	11590	11590	11590	0
313	20230607	160100	6382370	11590	11590	11590	11590	0
314	20230607	160000	6382370	11590	11590	11590	11590	0
315	20230607	155900	6382370	11590	11590	11590	11590	0
316	20230607	155800	6382370	11590	11590	11590	11590	0
317	20230607	155700	6382370	11590	11590	11590	11590	0
318	20230607	155600	6382370	11590	11590	11590	11590	0
319	20230607	155500	6382370	11590	11590	11590	11590	0
320	20230607	155400	6382370	11590	11590	11590	11590	0
321	20230607	155300	6382370	11590	11590	11590	11590	0
322	20230607	155200	6382370	11590	11590	11590	11590	0
323	20230607	155100	6382370	11590	11590	11590	11590	0
324	20230607	155000	6382370	11590	11590	11590	11590	0
325	20230607	154900	6382370	11590	11590	11590	11590	0
326	20230607	154800	6382370	11590	11590	11590	11590	0
327	20230607	154700	6382370	11590	11590	11590	11590	0
328	20230607	154600	6382370	11590	11590	11590	11590	0
329	20230607	154500	6382370	11590	11590	11590	11590	0
330	20230607	154400	6382370	11590	11590	11590	11590	0
331	20230607	154300	6382370	11590	11590	11590	11590	0
332	20230607	154200	6382370	11590	11100	11590	11100	2
333	20230607	154100	6382370	11590	11590	11590	11590	0
334	20230607	154000	6382370	11590	11590	11590	11590	0
335	20230607	153900	6382370	11590	11590	11590	11590	0
336	20230607	153800	6382370	11590	11590	11590	11590	0
337	20230607	153700	6382370	11590	11590	11590	11590	0
338	20230607	153600	6382370	11590	11590	11590	11590	0
339	20230607	153500	6382370	11590	11590	11590	11590	0
340	20230607	153400	6382370	11590	11590	11590	11590	0
341	20230607	153300	6382370	11590	11590	11590	11590	0
342	20230607	153200	6382370	11590	11590	11590	11590	0
343	20230607	153100	6382370	11590	11590	11590	11590	0
344	20230607	153000	6382370	11590	11590	11590	11590	0
345	20230607	152900	6382370	11590	11590	11590	11590	0
346	20230607	152800	6382370	11590	11590	11590	11590	0
347	20230607	152700	6382370	11590	11590	11590	11590	0
348	20230607	152600	6382370	11590	11590	11590	11590	0
349	20230607	152500	6382370	11590	11590	11590	11590	0
350	20230607	152400	6382370	11590	11590	11590	11590	0
351	20230607	152300	6382370	11590	11590	11590	11590	0
352	20230607	152200	6382370	11590	11590	11590	11590	0
353	20230607	152100	6382370	11590	11590	11590	11590	0
354	20230607	152000	6382370	11590	11590	11590	11590	0
355	20230607	151900	6382370	11590	11590	11590	11590	0
356	20230607	151800	6382370	11590	11590	11590	11590	0
357	20230607	151700	6382370	11590	11590	11590	11590	0
358	20230607	151600	6382370	11590	11590	11590	11590	0
359	20230607	151500	6382370	11590	11590	11590	11590	0
360	20230607	151400	6382370	11590	11590	11590	11590	0
361	20230607	151300	6382370	11590	11590	11590	11590	0
362	20230607	151200	6382370	11590	11590	11590	11590	0
363	20230607	151100	6382370	11590	11590	11590	11590	0
364	20230607	151000	6382370	11590	11590	11590	11590	0
365	20230607	150900	6382370	11590	11590	11590	11590	0
366	20230607	150800	6382370	11590	11590	11590	11590	0
367	20230607	150700	6382370	11590	11590	11590	11590	0
368	20230607	150600	6382370	11590	11590	11590	11590	0
369	20230607	150500	6382370	11590	11590	11590	11590	0
370	20230607	150400	6382370	11590	11590	11590	11590	0
371	20230607	150300	6382370	11590	11590	11590	11590	0
372	20230607	150200	6382370	11590	11590	11590	11590	0
373	20230607	150100	6382370	11590	11590	11590	11590	0
374	20230607	150000	6382370	11590	11590	11590	11590	0
375	20230607	145900	6382370	11590	11590	11590	11590	0
376	20230607	145800	6382370	11590	11590	11590	11590	0
377	20230607	145700	6382370	11590	11590	11590	11590	0
378	20230607	145600	6382370	11590	11590	11590	11590	0
379	20230607	145500	6382370	11590	11590	11590	11590	0
380	20230607	145400	6382370	11590	11590	11590	11590	0
381	20230607	145300	6382370	11590	11590	11590	11590	0
382	20230607	145200	6382370	11590	11590	11590	11590	0
383	20230607	145100	6382370	11590	11590	11590	11590	0
384	20230607	145000	6382370	11590	11590	11590	11590	0
385	20230607	144900	6382370	11590	11590	11590	11590	0
386	20230607	144800	6382370	11590	11590	11590	11590	0
387	20230607	144700	6382370	11590	11590	11590	11590	0
388	20230607	144600	6382370	11590	11590	11590	11590	0
389	20230607	144500	6382370	11590	11590	11590	11590	0
390	20230607	144400	6382370	11590	11590	11590	11590	0
391	20230607	144300	6382370	11590	11590	11590	11590	0
392	20230607	144200	6382370	11590	11590	11590	11590	0
393	20230607	144100	6382370	11590	11590	11590	11590	0
394	20230607	144000	6382370	11590	11590	11590	11590	0
395	20230607	143900	6382370	11590	11590	11590	11590	0
396	20230607	143800	6382370	11590	11590	11590	11590	0
397	20230607	143700	6382370	11590	11590	11590	11590	0
398	20230607	143600	6382370	11590	11590	11590	11590	0
399	20230607	143500	6382370	11590	11590	11590	11590	0
400	20230607	143400	6382370	11590	11590	11590	11590	0
401	20230607	143300	6382370	11590	11590	11590	11590	0
402	20230607	143200	6382370	11590	11590	11590	11590	0
403	20230607	143100	6382370	11590	11590	11590	11590	0
404	20230607	143000	6382370	11590	11590	11590	11590	0
405	20230607	142900	6382370	11590	11590	11590	11590	0
406	20230607	142800	6382370	11590	11100	11590	11100	2
407	20230607	142700	6359680	11500	11500	11500	11500	0
408	20230607	142600	6359680	11500	11500	11500	11500	0
409	20230607	142500	6359680	11500	11500	11500	11500	0
410	20230607	142400	6359680	11500	11500	11500	11500	0
411	20230607	142300	6359680	11500	11500	11500	11500	0
412	20230607	142200	6359680	11500	11500	11500	11500	0
413	20230607	142100	6359680	11500	11500	11500	11500	0
414	20230607	142000	6359680	11500	11500	11500	11500	0
415	20230607	141900	6359680	11500	11500	11500	11500	0
416	20230607	141800	6359680	11500	11500	11500	11500	0
417	20230607	141700	6359680	11500	11500	11500	11500	0
418	20230607	141600	6359680	11500	11500	11500	11500	0
419	20230607	141500	6359680	11500	11500	11500	11500	0
420	20230607	141400	6359680	11500	11500	11500	11500	0
421	20230607	141300	6359680	11500	11500	11500	11500	0
422	20230607	141200	6359680	11500	11500	11500	11500	0
423	20230607	141100	6359680	11500	11500	11500	11500	0
424	20230607	141000	6359680	11500	11500	11500	11500	0
425	20230607	140900	6359680	11500	11500	11500	11500	0
426	20230607	140800	6359680	11500	11500	11500	11500	0
427	20230607	140700	6359680	11500	11500	11500	11500	0
428	20230607	140600	6359680	11500	11500	11500	11500	0
429	20230607	140500	6359680	11500	11500	11500	11500	0
430	20230607	140400	6359680	11500	11500	11500	11500	0
431	20230607	140300	6359680	11500	11500	11500	11500	0
432	20230607	140200	6359680	11500	11500	11500	11500	0
433	20230607	140100	6359680	11500	11500	11500	11500	0
434	20230607	140000	6359680	11500	11500	11500	11500	0
435	20230607	135900	6359680	11500	11500	11500	11500	0
436	20230607	135800	6359680	11500	11500	11500	11500	0
437	20230607	135700	6359680	11500	11500	11500	11500	0
438	20230607	135600	6359680	11500	11500	11500	11500	0
439	20230607	135500	6359680	11500	11500	11500	11500	0
440	20230607	135400	6359680	11500	11500	11500	11500	0
441	20230607	135300	6359680	11500	11500	11500	11500	0
442	20230607	135200	6359680	11500	11500	11500	11500	0
443	20230607	135100	6359680	11500	11500	11500	11500	0
444	20230607	135000	6359680	11500	11500	11500	11500	0
445	20230607	134900	6359680	11500	11500	11500	11500	0
446	20230607	134800	6359680	11500	11500	11500	11500	0
447	20230607	134700	6359680	11500	11500	11500	11500	0
448	20230607	134600	6359680	11500	11500	11500	11500	0
449	20230607	134500	6359680	11500	11500	11500	11500	0
450	20230607	134400	6359680	11500	11500	11500	11500	0
451	20230607	134300	6359680	11500	11500	11500	11500	0
452	20230607	134200	6359680	11500	11500	11500	11500	0
453	20230607	134100	6359680	11500	11500	11500	11500	0
454	20230607	134000	6359680	11500	11500	11500	11500	0
455	20230607	133900	6359680	11500	11500	11500	11500	0
456	20230607	133800	6359680	11500	11500	11500	11500	0
457	20230607	133700	6359680	11500	11500	11500	11500	0
458	20230607	133600	6359680	11500	11500	11500	11500	0
459	20230607	133500	6359680	11500	11500	11500	11500	0
460	20230607	133400	6359680	11500	11500	11500	11500	0
461	20230607	133300	6359680	11500	11500	11500	11500	0
462	20230607	133200	6359680	11500	11500	11500	11500	0
463	20230607	133100	6359680	11500	11500	11500	11500	0
464	20230607	133000	6359680	11500	11500	11500	11500	0
465	20230607	132900	6359680	11500	11500	11500	11500	1
466	20230607	132800	6348180	11980	11980	11980	11980	0
467	20230607	132700	6348180	11980	11980	11980	11980	0
468	20230607	132600	6348180	11980	11980	11980	11980	0
469	20230607	132500	6348180	11980	11980	11980	11980	0
470	20230607	132400	6348180	11980	11980	11980	11980	0
471	20230607	132300	6348180	11980	11980	11980	11980	0
472	20230607	132200	6348180	11980	11980	11980	11980	0
473	20230607	132100	6348180	11980	11980	11980	11980	0
474	20230607	132000	6348180	11980	11980	11980	11980	0
475	20230607	131900	6348180	11980	11980	11980	11980	0
476	20230607	131800	6348180	11980	11980	11980	11980	0
477	20230607	131700	6348180	11980	11980	11980	11980	0
478	20230607	131600	6348180	11980	11980	11980	11980	0
479	20230607	131500	6348180	11980	11980	11980	11980	0
480	20230607	131400	6348180	11980	11980	11980	11980	0
481	20230607	131300	6348180	11980	11100	11980	11100	2
482	20230607	131200	6325100	11100	11100	11100	11100	1
483	20230607	131100	6314000	12000	12000	12000	12000	0
484	20230607	131000	6314000	12000	12000	12000	12000	0
485	20230607	130900	6314000	12000	12000	12000	12000	0
486	20230607	130800	6314000	12000	12000	12000	12000	0
487	20230607	130700	6314000	12000	12000	12000	12000	0
488	20230607	130600	6314000	12000	12000	12000	12000	0
489	20230607	130500	6314000	12000	12000	12000	12000	0
490	20230607	130400	6314000	12000	12000	12000	12000	0
491	20230607	130300	6314000	12000	12000	12000	12000	0
492	20230607	130200	6314000	12000	12000	12000	12000	0
493	20230607	130100	6314000	12000	12000	12000	12000	0
494	20230607	130000	6314000	12000	12000	12000	12000	0
495	20230607	125900	6314000	12000	12000	12000	12000	0
496	20230607	125800	6314000	12000	12000	12000	12000	0
497	20230607	125700	6314000	12000	12000	12000	12000	0
498	20230607	125600	6314000	12000	12000	12000	12000	0
499	20230607	125500	6314000	12000	12000	12000	12000	0
500	20230607	125400	6314000	12000	12000	12000	12000	0
501	20230607	125300	6314000	12000	12000	12000	12000	0
502	20230607	125200	6314000	12000	12000	12000	12000	0
503	20230607	125100	6314000	12000	12000	12000	12000	0
504	20230607	125000	6314000	12000	12000	12000	12000	0
505	20230607	124900	6314000	12000	12000	12000	12000	0
506	20230607	124800	6314000	12000	12000	12000	12000	0
507	20230607	124700	6314000	12000	12000	12000	12000	0
508	20230607	124600	6314000	12000	12000	12000	12000	0
509	20230607	124500	6314000	12000	12000	12000	12000	0
510	20230607	124400	6314000	12000	12000	12000	12000	0
511	20230607	124300	6314000	12000	12000	12000	12000	0
512	20230607	124200	6314000	12000	12000	12000	12000	0
513	20230607	124100	6314000	12000	12000	12000	12000	0
514	20230607	124000	6314000	12000	12000	12000	12000	0
515	20230607	123900	6314000	12000	12000	12000	12000	0
516	20230607	123800	6314000	12000	12000	12000	12000	0
517	20230607	123700	6314000	12000	12000	12000	12000	0
518	20230607	123600	6314000	12000	12000	12000	12000	0
519	20230607	123500	6314000	12000	12000	12000	12000	0
520	20230607	123400	6314000	12000	12000	12000	12000	0
521	20230607	123300	6314000	12000	12000	12000	12000	0
522	20230607	123200	6314000	12000	12000	12000	12000	0
523	20230607	123100	6314000	12000	12000	12000	12000	0
524	20230607	123000	6314000	12000	12000	12000	12000	0
525	20230607	122900	6314000	12000	12000	12000	12000	0
526	20230607	122800	6314000	12000	12000	12000	12000	0
527	20230607	122700	6314000	12000	12000	12000	12000	0
528	20230607	122600	6314000	12000	12000	12000	12000	0
529	20230607	122500	6314000	12000	12000	12000	12000	0
530	20230607	122400	6314000	12000	12000	12000	12000	0
531	20230607	122300	6314000	12000	12000	12000	12000	0
532	20230607	122200	6314000	12000	12000	12000	12000	0
533	20230607	122100	6314000	12000	12000	12000	12000	0
534	20230607	122000	6314000	12000	12000	12000	12000	0
535	20230607	121900	6314000	12000	12000	12000	12000	0
536	20230607	121800	6314000	12000	12000	12000	12000	0
537	20230607	121700	6314000	12000	12000	12000	12000	0
538	20230607	121600	6314000	12000	12000	12000	12000	0
539	20230607	121500	6314000	12000	12000	12000	12000	0
540	20230607	121400	6314000	12000	12000	12000	12000	0
541	20230607	121300	6314000	12000	12000	12000	12000	0
542	20230607	121200	6314000	12000	12000	12000	12000	0
543	20230607	121100	6314000	12000	12000	12000	12000	0
544	20230607	121000	6314000	12000	12000	12000	12000	0
545	20230607	120900	6314000	12000	12000	12000	12000	0
546	20230607	120800	6314000	12000	12000	12000	12000	0
547	20230607	120700	6314000	12000	12000	12000	12000	0
548	20230607	120600	6314000	12000	12000	12000	12000	0
549	20230607	120500	6314000	12000	12000	12000	12000	0
550	20230607	120400	6314000	12000	12000	12000	12000	0
551	20230607	120300	6314000	12000	12000	12000	12000	0
552	20230607	120200	6314000	12000	12000	12000	12000	0
553	20230607	120100	6314000	12000	12000	12000	12000	0
554	20230607	120000	6314000	12000	12000	12000	12000	0
555	20230607	115900	6314000	12000	12000	12000	12000	0
556	20230607	115800	6314000	12000	12000	12000	12000	0
557	20230607	115700	6314000	12000	12000	12000	12000	0
558	20230607	115600	6314000	12000	12000	12000	12000	0
559	20230607	115500	6314000	12000	12000	12000	12000	0
560	20230607	115400	6314000	12000	12000	12000	12000	1
561	20230607	115300	6302000	11500	11500	11500	11500	0
562	20230607	115200	6302000	11500	11500	11500	11500	0
563	20230607	115100	6302000	11500	11500	11500	11500	0
564	20230607	115000	6302000	11500	11500	11500	11500	0
565	20230607	114900	6302000	11500	11500	11500	11500	0
566	20230607	114800	6302000	11500	11500	11500	11500	0
567	20230607	114700	6302000	11500	11500	11500	11500	0
568	20230607	114600	6302000	11500	11500	11500	11500	0
569	20230607	114500	6302000	11500	11500	11500	11500	0
570	20230607	114400	6302000	11500	11500	11500	11500	547
571	20230607	114300	11500	11500	11500	11500	11500	0
572	20230607	114200	11500	11500	11500	11500	11500	0
573	20230607	114100	11500	11500	11500	11500	11500	0
574	20230607	114000	11500	11500	11500	11500	11500	0
575	20230607	113900	11500	11500	11500	11500	11500	0
576	20230607	113800	11500	11500	11500	11500	11500	0
577	20230607	113700	11500	11500	11500	11500	11500	0
578	20230607	113600	11500	11500	11500	11500	11500	0
579	20230607	113500	11500	11500	11500	11500	11500	0
580	20230607	113400	11500	11500	11500	11500	11500	0
581	20230607	113300	11500	11500	11500	11500	11500	0
582	20230607	113200	11500	11500	11500	11500	11500	0
583	20230607	113100	11500	11500	11500	11500	11500	0
584	20230607	113000	11500	11500	11500	11500	11500	0
585	20230607	112900	11500	11500	11500	11500	11500	0
586	20230607	112800	11500	11500	11500	11500	11500	0
587	20230607	112700	11500	11500	11500	11500	11500	0
588	20230607	112600	11500	11500	11500	11500	11500	0
589	20230607	112500	11500	11500	11500	11500	11500	0
590	20230607	112400	11500	11500	11500	11500	11500	0
591	20230607	112300	11500	11500	11500	11500	11500	0
592	20230607	112200	11500	11500	11500	11500	11500	0
593	20230607	112100	11500	11500	11500	11500	11500	0
594	20230607	112000	11500	11500	11500	11500	11500	0
595	20230607	111900	11500	11500	11500	11500	11500	0
596	20230607	111800	11500	11500	11500	11500	11500	0
597	20230607	111700	11500	11500	11500	11500	11500	0
598	20230607	111600	11500	11500	11500	11500	11500	0
599	20230607	111500	11500	11500	11500	11500	11500	0
600	20230607	111400	11500	11500	11500	11500	11500	0
601	20230607	111300	11500	11500	11500	11500	11500	0
602	20230607	111200	11500	11500	11500	11500	11500	0
603	20230607	111100	11500	11500	11500	11500	11500	0
604	20230607	111000	11500	11500	11500	11500	11500	0
605	20230607	110900	11500	11500	11500	11500	11500	0
606	20230607	110800	11500	11500	11500	11500	11500	0
607	20230607	110700	11500	11500	11500	11500	11500	0
608	20230607	110600	11500	11500	11500	11500	11500	0
609	20230607	110500	11500	11500	11500	11500	11500	0
610	20230607	110400	11500	11500	11500	11500	11500	0
611	20230607	110300	11500	11500	11500	11500	11500	0
612	20230607	110200	11500	11500	11500	11500	11500	0
613	20230607	110100	11500	11500	11500	11500	11500	0
614	20230607	110000	11500	11500	11500	11500	11500	0
615	20230607	105900	11500	11500	11500	11500	11500	0
616	20230607	105800	11500	11500	11500	11500	11500	0
617	20230607	105700	11500	11500	11500	11500	11500	0
618	20230607	105600	11500	11500	11500	11500	11500	0
619	20230607	105500	11500	11500	11500	11500	11500	0
620	20230607	105400	11500	11500	11500	11500	11500	0
621	20230607	105300	11500	11500	11500	11500	11500	0
622	20230607	105200	11500	11500	11500	11500	11500	0
623	20230607	105100	11500	11500	11500	11500	11500	0
624	20230607	105000	11500	11500	11500	11500	11500	0
625	20230607	104900	11500	11500	11500	11500	11500	0
626	20230607	104800	11500	11500	11500	11500	11500	0
627	20230607	104700	11500	11500	11500	11500	11500	0
628	20230607	104600	11500	11500	11500	11500	11500	0
629	20230607	104500	11500	11500	11500	11500	11500	0
630	20230607	104400	11500	11500	11500	11500	11500	0
631	20230607	104300	11500	11500	11500	11500	11500	0
632	20230607	104200	11500	11500	11500	11500	11500	0
633	20230607	104100	11500	11500	11500	11500	11500	0
634	20230607	104000	11500	11500	11500	11500	11500	0
635	20230607	103900	11500	11500	11500	11500	11500	0
636	20230607	103800	11500	11500	11500	11500	11500	0
637	20230607	103700	11500	11500	11500	11500	11500	0
638	20230607	103600	11500	11500	11500	11500	11500	0
639	20230607	103500	11500	11500	11500	11500	11500	0
640	20230607	103400	11500	11500	11500	11500	11500	0
641	20230607	103300	11500	11500	11500	11500	11500	0
642	20230607	103200	11500	11500	11500	11500	11500	0
643	20230607	103100	11500	11500	11500	11500	11500	0
644	20230607	103000	11500	11500	11500	11500	11500	0
645	20230607	102900	11500	11500	11500	11500	11500	0
646	20230607	102800	11500	11500	11500	11500	11500	0
647	20230607	102700	11500	11500	11500	11500	11500	0
648	20230607	102600	11500	11500	11500	11500	11500	0
649	20230607	102500	11500	11500	11500	11500	11500	0
650	20230607	102400	11500	11500	11500	11500	11500	0
651	20230607	102300	11500	11500	11500	11500	11500	0
652	20230607	102200	11500	11500	11500	11500	11500	0
653	20230607	102100	11500	11500	11500	11500	11500	0
654	20230607	102000	11500	11500	11500	11500	11500	0
655	20230607	101900	11500	11500	11500	11500	11500	0
656	20230607	101800	11500	11500	11500	11500	11500	0
657	20230607	101700	11500	11500	11500	11500	11500	0
658	20230607	101600	11500	11500	11500	11500	11500	0
659	20230607	101500	11500	11500	11500	11500	11500	0
660	20230607	101400	11500	11500	11500	11500	11500	0
661	20230607	101300	11500	11500	11500	11500	11500	0
662	20230607	101200	11500	11500	11500	11500	11500	0
663	20230607	101100	11500	11500	11500	11500	11500	0
664	20230607	101000	11500	11500	11500	11500	11500	0
665	20230607	100900	11500	11500	11500	11500	11500	0
666	20230607	100800	11500	11500	11500	11500	11500	0
667	20230607	100700	11500	11500	11500	11500	11500	0
668	20230607	100600	11500	11500	11500	11500	11500	0
669	20230607	100500	11500	11500	11500	11500	11500	0
670	20230607	100400	11500	11500	11500	11500	11500	0
671	20230607	100300	11500	11500	11500	11500	11500	0
672	20230607	100200	11500	11500	11500	11500	11500	0
673	20230607	100100	11500	11500	11500	11500	11500	0
674	20230607	100000	11500	11500	11500	11500	11500	0
675	20230607	095900	11500	11500	11500	11500	11500	0
676	20230607	095800	11500	11500	11500	11500	11500	0
677	20230607	095700	11500	11500	11500	11500	11500	1
678	20230607	095600	0	11500	11500	11500	11500	0
679	20230607	095500	0	11500	11500	11500	11500	0
680	20230607	095400	0	11500	11500	11500	11500	0
681	20230607	095300	0	11500	11500	11500	11500	0
682	20230607	095200	0	11500	11500	11500	11500	0
683	20230607	095100	0	11500	11500	11500	11500	0
684	20230607	095000	0	11500	11500	11500	11500	0
685	20230607	094900	0	11500	11500	11500	11500	0
686	20230607	094800	0	11500	11500	11500	11500	0
687	20230607	094700	0	11500	11500	11500	11500	0
688	20230607	094600	0	11500	11500	11500	11500	0
689	20230607	094500	0	11500	11500	11500	11500	0
690	20230607	094400	0	11500	11500	11500	11500	0
691	20230607	094300	0	11500	11500	11500	11500	0
692	20230607	094200	0	11500	11500	11500	11500	0
693	20230607	094100	0	11500	11500	11500	11500	0
694	20230607	094000	0	11500	11500	11500	11500	0
695	20230607	093900	0	11500	11500	11500	11500	0
696	20230607	093800	0	11500	11500	11500	11500	0
697	20230607	093700	0	11500	11500	11500	11500	0
698	20230607	093600	0	11500	11500	11500	11500	0
699	20230607	093500	0	11500	11500	11500	11500	0
700	20230607	093400	0	11500	11500	11500	11500	0
701	20230607	093300	0	11500	11500	11500	11500	0
702	20230607	093200	0	11500	11500	11500	11500	0
703	20230607	093100	0	11500	11500	11500	11500	0
704	20230607	093000	0	11500	11500	11500	11500	0
705	20230607	092900	0	11500	11500	11500	11500	0
706	20230607	092800	0	11500	11500	11500	11500	0
707	20230607	092700	0	11500	11500	11500	11500	0
708	20230607	092600	0	11500	11500	11500	11500	0
709	20230607	092500	0	11500	11500	11500	11500	0
710	20230607	092400	0	11500	11500	11500	11500	0
711	20230607	092300	0	11500	11500	11500	11500	0
712	20230607	092200	0	11500	11500	11500	11500	0
713	20230607	092100	0	11500	11500	11500	11500	0
714	20230607	092000	0	11500	11500	11500	11500	0
715	20230607	091900	0	11500	11500	11500	11500	0
716	20230607	091800	0	11500	11500	11500	11500	0
717	20230607	091700	0	11500	11500	11500	11500	0
718	20230607	091600	0	11500	11500	11500	11500	0
719	20230607	091500	0	11500	11500	11500	11500	0
720	20230607	091400	0	11500	11500	11500	11500	0
721	20230607	091300	0	11500	11500	11500	11500	0
722	20230607	091200	0	11500	11500	11500	11500	0
723	20230607	091100	0	11500	11500	11500	11500	0
724	20230607	091000	0	11500	11500	11500	11500	0
725	20230607	090900	0	11500	11500	11500	11500	0
726	20230607	090800	0	11500	11500	11500	11500	0
727	20230607	090700	0	11500	11500	11500	11500	0
728	20230607	090600	0	11500	11500	11500	11500	0
729	20230607	090500	0	11500	11500	11500	11500	0
730	20230607	090400	0	11500	11500	11500	11500	0
731	20230607	090300	0	11500	11500	11500	11500	0
732	20230607	090200	0	11500	11500	11500	11500	0
733	20230607	090100	0	11500	11500	11500	11500	0
734	20230607	090000	0	11500	11500	11500	11500	0